KissMeData/010780/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,185100,2712837550,32700,32700,32700,32700,2638
20230802,185000,2712837550,32700,32700,32700,32700,0
20230802,184900,2712837550,32700,32700,32700,32700,0
20230802,184800,2712837550,32700,32700,32700,32700,0
20230802,184700,2712837550,32700,32700,32700,32700,0
20230802,184600,2712837550,32700,32700,32700,32700,0
20230802,184500,2712837550,32700,32700,32700,32700,0
20230802,184400,2712837550,32700,32700,32700,32700,0
20230802,184300,2712837550,32700,32700,32700,32700,0
20230802,184200,2712837550,32700,32700,32700,32700,0
20230802,184100,2712837550,32700,32700,32700,32700,0
20230802,184000,2712837550,32700,32700,32700,32700,0
20230802,183900,2712837550,32700,32700,32700,32700,0
20230802,183800,2712837550,32700,32700,32700,32700,0
20230802,183700,2712837550,32700,32700,32700,32700,0
20230802,183600,2712837550,32700,32700,32700,32700,0
20230802,183500,2712837550,32700,32700,32700,32700,0
20230802,183400,2712837550,32700,32700,32700,32700,0
20230802,183300,2712837550,32700,32700,32700,32700,0
20230802,183200,2712837550,32700,32700,32700,32700,0
20230802,183100,2712837550,32700,32700,32700,32700,0
20230802,183000,2712837550,32700,32700,32700,32700,0
20230802,182900,2712837550,32700,32700,32700,32700,0
20230802,182800,2712837550,32700,32700,32700,32700,0
20230802,182700,2712837550,32700,32700,32700,32700,0
20230802,182600,2712837550,32700,32700,32700,32700,0
20230802,182500,2712837550,32700,32700,32700,32700,0
20230802,182400,2712837550,32700,32700,32700,32700,0
20230802,182300,2712837550,32700,32700,32700,32700,0
20230802,182200,2712837550,32700,32700,32700,32700,0
20230802,182100,2712837550,32700,32700,32700,32700,2638
20230802,182000,2712837550,32700,32700,32700,32700,0
20230802,181900,2712837550,32700,32700,32700,32700,0
20230802,181800,2712837550,32700,32700,32700,32700,0
20230802,181700,2712837550,32700,32700,32700,32700,0
20230802,181600,2712837550,32700,32700,32700,32700,0
20230802,181500,2712837550,32700,32700,32700,32700,0
20230802,181400,2712837550,32700,32700,32700,32700,0
20230802,181300,2712837550,32700,32700,32700,32700,0
20230802,181200,2712837550,32700,32700,32700,32700,0
20230802,181100,2712837550,32700,32700,32700,32700,0
20230802,181000,2712837550,32700,32700,32700,32700,0
20230802,180900,2712837550,32700,32700,32700,32700,0
20230802,180800,2712837550,32700,32700,32700,32700,0
20230802,180700,2712837550,32700,32700,32700,32700,0
20230802,180600,2712837550,32700,32700,32700,32700,0
20230802,180500,2712837550,32700,32700,32700,32700,0
20230802,180400,2712837550,32700,32700,32700,32700,0
20230802,180300,2712837550,32700,32700,32700,32700,0
20230802,180200,2712837550,32700,32700,32700,32700,0
20230802,180100,2712837550,32700,32700,32700,32700,0
20230802,180000,2712837550,32700,32700,32700,32700,0
20230802,175900,2712837550,32700,32700,32700,32700,0
20230802,175800,2712837550,32700,32700,32700,32700,0
20230802,175700,2712837550,32700,32700,32700,32700,0
20230802,175600,2712837550,32700,32700,32700,32700,0
20230802,175500,2712837550,32700,32700,32700,32700,0
20230802,175400,2712837550,32700,32700,32700,32700,0
20230802,175300,2712837550,32700,32700,32700,32700,0
20230802,175200,2712837550,32700,32700,32700,32700,0
20230802,175100,2712837550,32700,32700,32700,32700,2638
20230802,175000,2712837550,32700,32700,32700,32700,0
20230802,174900,2712837550,32700,32700,32700,32700,0
20230802,174800,2712837550,32700,32700,32700,32700,0
20230802,174700,2712837550,32700,32700,32700,32700,0
20230802,174600,2712837550,32700,32700,32700,32700,0
20230802,174500,2712837550,32700,32700,32700,32700,0
20230802,174400,2712837550,32700,32700,32700,32700,0
20230802,174300,2712837550,32700,32700,32700,32700,0
20230802,174200,2712837550,32700,32700,32700,32700,0
20230802,174100,2712837550,32700,32700,32700,32700,0
20230802,174000,2712837550,32700,32700,32700,32700,0
20230802,173900,2712837550,32700,32700,32700,32700,0
20230802,173800,2712837550,32700,32700,32700,32700,0
20230802,173700,2712837550,32700,32700,32700,32700,0
20230802,173600,2712837550,32700,32700,32700,32700,0
20230802,173500,2712837550,32700,32700,32700,32700,0
20230802,173400,2712837550,32700,32700,32700,32700,0
20230802,173300,2712837550,32700,32700,32700,32700,0
20230802,173200,2712837550,32700,32700,32700,32700,0
20230802,173100,2712837550,32700,32700,32700,32700,0
20230802,173000,2712837550,32700,32700,32700,32700,0
20230802,172900,2712837550,32700,32700,32700,32700,0
20230802,172800,2712837550,32700,32700,32700,32700,0
20230802,172700,2712837550,32700,32700,32700,32700,0
20230802,172600,2712837550,32700,32700,32700,32700,0
20230802,172500,2712837550,32700,32700,32700,32700,0
20230802,172400,2712837550,32700,32700,32700,32700,0
20230802,172300,2712837550,32700,32700,32700,32700,0
20230802,172200,2712837550,32700,32700,32700,32700,0
20230802,172100,2712837550,32700,32700,32700,32700,2638
20230802,172000,2712837550,32700,32700,32700,32700,0
20230802,171900,2712837550,32700,32700,32700,32700,0
20230802,171800,2712837550,32700,32700,32700,32700,0
20230802,171700,2712837550,32700,32700,32700,32700,0
20230802,171600,2712837550,32700,32700,32700,32700,0
20230802,171500,2712837550,32700,32700,32700,32700,0
20230802,171400,2712837550,32700,32700,32700,32700,0
20230802,171300,2712837550,32700,32700,32700,32700,0
20230802,171200,2712837550,32700,32700,32700,32700,0
20230802,171100,2712837550,32700,32700,32700,32700,0
20230802,171000,2712837550,32700,32700,32700,32700,0
20230802,170900,2712837550,32700,32700,32700,32700,0
20230802,170800,2712837550,32700,32700,32700,32700,0
20230802,170700,2712837550,32700,32700,32700,32700,0
20230802,170600,2712837550,32700,32700,32700,32700,0
20230802,170500,2712837550,32700,32700,32700,32700,0
20230802,170400,2712837550,32700,32700,32700,32700,0
20230802,170300,2712837550,32700,32700,32700,32700,0
20230802,170200,2712837550,32700,32700,32700,32700,0
20230802,170100,2712837550,32700,32700,32700,32700,0
20230802,170000,2712837550,32700,32700,32700,32700,0
20230802,165900,2712837550,32700,32700,32700,32700,0
20230802,165800,2712837550,32700,32700,32700,32700,0
20230802,165700,2712837550,32700,32700,32700,32700,0
20230802,165600,2712837550,32700,32700,32700,32700,0
20230802,165500,2712837550,32700,32700,32700,32700,0
20230802,165400,2712837550,32700,32700,32700,32700,0
20230802,165300,2712837550,32700,32700,32700,32700,0
20230802,165200,2712837550,32700,32700,32700,32700,0
20230802,165100,2712837550,32700,32700,32700,32700,2638
20230802,165000,2712837550,32700,32700,32700,32700,0
20230802,164900,2712837550,32700,32700,32700,32700,0
20230802,164800,2712837550,32700,32700,32700,32700,0
20230802,164700,2712837550,32700,32700,32700,32700,0
20230802,164600,2712837550,32700,32700,32700,32700,0
20230802,164500,2712837550,32700,32700,32700,32700,0
20230802,164400,2712837550,32700,32700,32700,32700,0
20230802,164300,2712837550,32700,32700,32700,32700,0
20230802,164200,2712837550,32700,32700,32700,32700,0
20230802,164100,2712837550,32700,32700,32700,32700,0
20230802,164000,2712837550,32700,32700,32700,32700,0
20230802,163900,2712837550,32700,32700,32700,32700,0
20230802,163800,2712837550,32700,32700,32700,32700,0
20230802,163700,2712837550,32700,32700,32700,32700,0
20230802,163600,2712837550,32700,32700,32700,32700,0
20230802,163500,2712837550,32700,32700,32700,32700,0
20230802,163400,2712837550,32700,32700,32700,32700,0
20230802,163300,2712837550,32700,32700,32700,32700,0
20230802,163200,2712837550,32700,32700,32700,32700,0
20230802,163100,2712837550,32700,32700,32700,32700,0
20230802,163000,2712837550,32700,32700,32700,32700,0
20230802,162900,2712837550,32700,32700,32700,32700,0
20230802,162800,2712837550,32700,32700,32700,32700,0
20230802,162700,2712837550,32700,32700,32700,32700,0
20230802,162600,2712837550,32700,32700,32700,32700,0
20230802,162500,2712837550,32700,32700,32700,32700,0
20230802,162400,2712837550,32700,32700,32700,32700,0
20230802,162300,2712837550,32700,32700,32700,32700,0
20230802,162200,2712837550,32700,32700,32700,32700,0
20230802,162100,2712837550,32700,32700,32700,32700,2638
20230802,162000,2712837550,32700,32700,32700,32700,0
20230802,161900,2712837550,32700,32700,32700,32700,0
20230802,161800,2712837550,32700,32700,32700,32700,0
20230802,161700,2712837550,32700,32700,32700,32700,0
20230802,161600,2712837550,32700,32700,32700,32700,0
20230802,161500,2712837550,32700,32700,32700,32700,0
20230802,161400,2712837550,32700,32700,32700,32700,0
20230802,161300,2712837550,32700,32700,32700,32700,0
20230802,161200,2712837550,32700,32700,32700,32700,0
20230802,161100,2712837550,32700,32700,32700,32700,0
20230802,161000,2712837550,32700,32700,32700,32700,0
20230802,160900,2712837550,32700,32700,32700,32700,0
20230802,160800,2712837550,32700,32700,32700,32700,0
20230802,160700,2712837550,32700,32700,32700,32700,0
20230802,160600,2712837550,32700,32700,32700,32700,0
20230802,160500,2712837550,32700,32700,32700,32700,0
20230802,160400,2712837550,32700,32700,32700,32700,0
20230802,160300,2712837550,32700,32700,32700,32700,0
20230802,160200,2712837550,32700,32700,32700,32700,0
20230802,160100,2712837550,32700,32700,32700,32700,0
20230802,160000,2712837550,32700,32700,32700,32700,0
20230802,155900,2712837550,32700,32700,32700,32700,0
20230802,155800,2712837550,32700,32700,32700,32700,0
20230802,155700,2712837550,32700,32700,32700,32700,0
20230802,155600,2712837550,32700,32700,32700,32700,0
20230802,155500,2712837550,32700,32700,32700,32700,0
20230802,155400,2712837550,32700,32700,32700,32700,0
20230802,155300,2712837550,32700,32700,32700,32700,0
20230802,155200,2712837550,32700,32700,32700,32700,0
20230802,155100,2712837550,32700,32700,32700,32700,2638
20230802,155000,2712837550,32700,32700,32700,32700,0
20230802,154900,2712837550,32700,32700,32700,32700,0
20230802,154800,2712837550,32700,32700,32700,32700,0
20230802,154700,2712837550,32700,32700,32700,32700,0
20230802,154600,2712837550,32700,32700,32700,32700,0
20230802,154500,2712837550,32700,32700,32700,32700,0
20230802,154400,2712837550,32700,32700,32700,32700,0
20230802,154300,2712837550,32700,32700,32700,32700,0
20230802,154200,2712837550,32700,32700,32700,32700,0
20230802,154100,2712837550,32700,32700,32700,32700,0
20230802,154000,2712837550,32700,32700,32700,32700,0
20230802,153900,2712837550,32700,32700,32700,32700,0
20230802,153800,2712837550,32700,32700,32700,32700,0
20230802,153700,2712837550,32700,32700,32700,32700,0
20230802,153600,2712837550,32700,32700,32700,32700,0
20230802,153500,2712837550,32700,32700,32700,32700,0
20230802,153400,2712837550,32700,32700,32700,32700,0
20230802,153300,2712837550,32700,32700,32700,32700,0
20230802,153200,2712837550,32700,32700,32700,32700,0
20230802,153100,2712837550,32700,32700,32700,32700,0
20230802,153000,2712837550,32700,32700,32700,32700,2638
20230802,152900,2626574950,32800,32800,32800,32800,0
20230802,152800,2626574950,32800,32800,32800,32800,0
20230802,152700,2626574950,32800,32800,32800,32800,0
20230802,152600,2626574950,32800,32800,32800,32800,0
20230802,152500,2626574950,32800,32800,32800,32800,0
20230802,152400,2626574950,32800,32800,32800,32800,0
20230802,152300,2626574950,32800,32800,32800,32800,0
20230802,152200,2626574950,32800,32800,32800,32800,0
20230802,152100,2626574950,32800,32800,32800,32800,0
20230802,152000,2626574950,32800,32800,32800,32800,0
20230802,151900,2626574950,32800,32850,32850,32750,614
20230802,151800,2606420200,32800,32800,32850,32800,429
20230802,151700,2592347250,32800,32750,32800,32700,873
20230802,151600,2563777100,32800,32800,32850,32750,471
20230802,151500,2548324550,32800,32850,32850,32700,240
20230802,151400,2540458200,32750,32800,32900,32700,1130
20230802,151300,2503478200,32800,32800,32850,32750,137
20230802,151200,2498984550,32800,32750,32800,32700,489
20230802,151100,2482966550,32700,32750,32800,32700,952
20230802,151000,2451796850,32750,32900,32900,32750,3768
20230802,150900,2328176250,32900,32950,32950,32900,42
20230802,150800,2326792400,32950,33000,33000,32950,168
20230802,150700,2321253250,33000,32950,33000,32950,28
20230802,150600,2320330600,32950,33000,33000,32900,284
20230802,150500,2310973550,33000,32950,33000,32950,70
20230802,150400,2308663800,32950,32900,32950,32850,230
20230802,150300,2301096700,32900,32900,32900,32850,74
20230802,150200,2298662250,32900,32900,32900,32850,98
20230802,150100,2295438100,32900,32900,32950,32900,153
20230802,150000,2290402150,32950,32850,32950,32850,377
20230802,145900,2277997500,32900,32850,32900,32850,2
20230802,145800,2277931750,32850,32900,32950,32850,368
20230802,145700,2265821650,32950,32950,32950,32950,48
20230802,145600,2264240050,32900,32900,32900,32900,6
20230802,145500,2264042650,32900,32900,32900,32900,6
20230802,145400,2263845250,32900,32900,32900,32900,104
20230802,145300,2260423650,32900,32950,32950,32900,7
20230802,145200,2260193300,32900,32850,32900,32850,330
20230802,145100,2249346300,32850,32850,32850,32850,205
20230802,145000,2242612050,32900,32800,32900,32800,150
20230802,144900,2237684200,32850,32850,32850,32800,58
20230802,144800,2235778950,32800,32850,32900,32800,1191
20230802,144700,2196653500,32900,32850,32900,32850,41
20230802,144600,2195304650,32850,32850,32850,32850,5
20230802,144500,2195140400,32900,32850,32900,32850,869
20230802,144400,2166593600,32850,32850,32850,32850,42
20230802,144300,2165213900,32850,32850,32850,32850,6
20230802,144200,2165016800,32900,32850,32900,32850,5
20230802,144100,2164852400,32900,32850,32900,32850,1066
20230802,144000,2129832200,32900,32900,32900,32900,125
20230802,143900,2125719700,32900,32900,32900,32900,3
20230802,143800,2125621000,32900,32900,32900,32900,8
20230802,143700,2125357800,32900,32900,32900,32900,43
20230802,143600,2123943100,32950,32850,32950,32850,289
20230802,143500,2114434950,32900,32900,32900,32900,46
20230802,143400,2112921550,32900,32900,32900,32850,43
20230802,143300,2111507900,32900,32850,32900,32850,194
20230802,143200,2105126850,32900,32900,32900,32850,22
20230802,143100,2104403100,32850,32900,32900,32850,3
20230802,143000,2104304500,32900,32900,32900,32900,55
20230802,142900,2102495000,32900,32900,32900,32850,5
20230802,142800,2102330650,32900,32850,32900,32850,25
20230802,142700,2101508300,32850,32850,32900,32850,135
20230802,142600,2097072200,32850,32900,32900,32850,46
20230802,142500,2095559000,32900,32900,32900,32900,825
20230802,142400,2068416500,32900,32900,32900,32900,5
20230802,142300,2068252000,32900,32900,32900,32900,3
20230802,142200,2068153300,32950,32950,32950,32950,1
20230802,142100,2068120350,32900,32900,32900,32850,265
20230802,142000,2059402000,32900,32850,32900,32850,144
20230802,141900,2054664450,32850,32900,32950,32850,139
20230802,141800,2050091450,32900,32900,32900,32850,155
20230802,141700,2044997900,32850,32900,32900,32850,24
20230802,141600,2044209300,32900,32900,32900,32850,14
20230802,141500,2043748850,32850,32850,32850,32850,5
20230802,141400,2043584600,32850,32900,32900,32850,220
20230802,141300,2036356150,32900,32850,32900,32850,11
20230802,141200,2035994450,32900,32850,32900,32850,39
20230802,141100,2034711650,32850,32850,32850,32850,3
20230802,141000,2034613100,32900,32850,32900,32850,3
20230802,140900,2034514450,32850,32900,32900,32850,52
20230802,140800,2032803750,32900,32850,32900,32850,98
20230802,140700,2029584400,32850,32900,32900,32850,4
20230802,140600,2029452850,32850,32850,32900,32850,82
20230802,140500,2026756700,32900,32900,32900,32850,56
20230802,140400,2024915450,32900,32850,32900,32850,94
20230802,140300,2021823000,32900,32900,32900,32900,386
20230802,140200,2009123600,32850,32850,32850,32850,2
20230802,140100,2009057900,32850,32850,32900,32850,26
20230802,140000,2008203500,32900,32850,32900,32850,33
20230802,135900,2007117950,32900,32850,32900,32850,17
20230802,135800,2006559450,32850,32850,32850,32850,0
20230802,135700,2006559450,32850,32900,32900,32850,71
20230802,135600,2004225200,32900,32900,32900,32900,146
20230802,135500,1999421800,32900,32900,32900,32900,57
20230802,135400,1997546500,32900,32900,32900,32900,5
20230802,135300,1997382000,32900,32800,32900,32800,793
20230802,135200,1971319750,32800,32800,32800,32800,4
20230802,135100,1971188550,32800,32800,32800,32800,3
20230802,135000,1971090150,32800,32850,32850,32800,36
20230802,134900,1969909300,32800,32800,32800,32800,4
20230802,134800,1969778100,32850,32800,32850,32800,123
20230802,134700,1965741150,32850,32900,32900,32800,2006
20230802,134600,1899867750,32900,32950,32950,32900,236
20230802,134500,1892091600,32950,32900,32950,32850,435
20230802,134400,1877781550,32900,32900,32900,32850,107
20230802,134300,1874261400,32850,32850,32850,32850,26
20230802,134200,1873407300,32850,32850,32900,32850,6
20230802,134100,1873210150,32900,32850,32900,32850,23
20230802,134000,1872453600,32850,32850,32850,32850,90
20230802,133900,1869497100,32850,32800,32850,32800,253
20230802,133800,1861186250,32850,32850,32850,32850,2
20230802,133700,1861120550,32800,32850,32850,32800,339
20230802,133600,1849984450,32850,32800,32850,32800,232
20230802,133500,1842363400,32850,32800,32850,32800,72
20230802,133400,1839998800,32800,32850,32850,32800,81
20230802,133300,1837341650,32850,32850,32850,32800,124
20230802,133200,1833268450,32850,32850,32850,32850,1023
20230802,133100,1799662900,32850,32900,32900,32850,4
20230802,133000,1799531350,32850,32900,32950,32850,3443
20230802,132900,1686255350,32950,32900,32950,32900,23
20230802,132800,1685497600,32950,32950,32950,32950,3
20230802,132700,1685398750,32950,32950,32950,32950,5
20230802,132600,1685234000,33000,32900,33000,32900,13
20230802,132500,1684805700,33000,32950,33000,32950,116
20230802,132400,1680983450,32900,32900,32950,32900,18
20230802,132300,1680390550,33000,33000,33000,33000,22
20230802,132200,1679664550,32950,32950,33000,32950,111
20230802,132100,1676006900,32950,32950,33000,32950,58
20230802,132000,1674095700,32950,32900,33000,32900,116
20230802,131900,1670273150,32950,32900,32950,32900,70
20230802,131800,1667969800,32950,32950,32950,32950,26
20230802,131700,1667113100,32900,32900,32900,32900,6
20230802,131600,1666915700,32900,32900,32900,32900,7
20230802,131500,1666685400,32900,32900,32900,32900,4
20230802,131400,1666553800,32900,32900,32900,32900,3
20230802,131300,1666455100,32950,32950,32950,32950,2
20230802,131200,1666389200,32950,32900,32950,32900,36
20230802,131100,1665203250,33000,33000,33000,33000,0
20230802,131000,1665203250,33000,32900,33000,32900,21
20230802,130900,1664511600,32900,32900,32950,32900,10
20230802,130800,1664182250,32950,33000,33000,32950,1304
20230802,130700,1621200250,33000,33000,33050,33000,15
20230802,130600,1620704750,33000,33050,33050,33000,4
20230802,130500,1620572600,33000,33000,33050,33000,359
20230802,130400,1608724500,32950,32950,32950,32950,3
20230802,130300,1608625650,33000,32950,33000,32950,124
20230802,130200,1604538700,32950,33000,33000,32950,33
20230802,130100,1603450750,33000,33000,33000,33000,9
20230802,130000,1603153750,33000,32950,33000,32950,52
20230802,125900,1601439950,32950,32950,33000,32950,10
20230802,125800,1601110400,33000,33000,33000,33000,32
20230802,125700,1600054400,33000,32950,33000,32950,911
20230802,125600,1570036800,32950,32950,32950,32950,105
20230802,125500,1566577050,32950,32950,33000,32950,1023
20230802,125400,1532868200,33000,33000,33000,33000,291
20230802,125300,1523265200,33000,33000,33000,33000,109
20230802,125200,1519668200,33000,33050,33050,33000,4
20230802,125100,1519536150,33050,33050,33050,33050,6
20230802,125000,1519337850,33050,33000,33050,33000,16
20230802,124900,1518809700,33000,33000,33000,33000,0
20230802,124800,1518809700,33000,33000,33050,33000,135
20230802,124700,1514354600,33000,33000,33000,33000,3
20230802,124600,1514255600,33000,33000,33000,33000,21
20230802,124500,1513562600,33050,33000,33050,33000,8
20230802,124400,1513298550,33050,33050,33050,33050,2
20230802,124300,1513232450,33100,33100,33100,33100,0
20230802,124200,1513232450,33100,33050,33100,33000,14
20230802,124100,1512769450,33000,33050,33050,33000,41
20230802,124000,1511415700,33000,33000,33050,33000,659
20230802,123900,1489667250,33050,33000,33050,33000,35
20230802,123800,1488512050,33000,33000,33050,33000,6
20230802,123700,1488313950,33000,33050,33050,33000,24
20230802,123600,1487521900,33100,33000,33100,33000,33
20230802,123500,1486431100,33000,33000,33050,33000,873
20230802,123400,1457620550,33000,33000,33000,33000,24
20230802,123300,1456828550,33000,32950,33000,32950,7
20230802,123200,1456597750,32950,33000,33000,32950,39
20230802,123100,1455311150,32950,33000,33000,32950,2
20230802,123000,1455245200,32950,32950,33000,32950,10
20230802,122900,1454915650,33000,33000,33000,33000,117
20230802,122800,1451054650,33050,33000,33050,33000,1120
20230802,122700,1414094600,33000,33000,33050,33000,34
20230802,122600,1412972550,33000,33000,33000,33000,11
20230802,122500,1412609550,33000,33000,33000,33000,50
20230802,122400,1410959550,33000,33000,33000,33000,16
20230802,122300,1410431550,33000,33000,33000,33000,134
20230802,122200,1406009550,33000,33000,33000,33000,14
20230802,122100,1405547550,33000,33000,33000,33000,99
20230802,122000,1402280550,32950,32950,33000,32950,206
20230802,121900,1395486450,33000,33050,33050,32950,2611
20230802,121800,1309325250,33000,33000,33050,33000,48
20230802,121700,1307740700,33000,33050,33050,33000,134
20230802,121600,1303318100,33000,33000,33050,33000,34
20230802,121500,1302195550,33000,33050,33050,33000,40
20230802,121400,1300873800,33050,33000,33050,33000,20
20230802,121300,1300213000,33000,33000,33050,33000,33
20230802,121200,1299123400,33000,33000,33050,33000,26
20230802,121100,1298264750,33000,33000,33050,33000,81
20230802,121000,1295588500,33050,33000,33050,33000,19
20230802,120900,1294961450,33000,33000,33050,33000,19
20230802,120800,1294334300,33000,33000,33050,33000,63
20230802,120700,1292252850,33000,33050,33050,33000,116
20230802,120600,1288424450,33000,33000,33050,33000,122
20230802,120500,1284397100,33050,33050,33050,33000,231
20230802,120400,1276763550,33000,33050,33050,33000,98
20230802,120300,1273528800,33000,33050,33050,33000,29
20230802,120200,1272570700,33000,33050,33050,33000,282
20230802,120100,1263251250,33050,33000,33050,33000,26
20230802,120000,1262392700,33050,33000,33050,33000,35
20230802,115900,1261236900,33000,33050,33050,33000,46
20230802,115800,1259717800,33000,33000,33050,33000,35
20230802,115700,1258561750,33000,33000,33000,33000,115
20230802,115600,1254766750,33000,33050,33050,33000,56
20230802,115500,1252917000,33000,33050,33050,33000,260
20230802,115400,1244324200,33050,33050,33050,33050,124
20230802,115300,1240226000,33100,33050,33100,33050,18
20230802,115200,1239631050,33050,33050,33100,33050,189
20230802,115100,1233384550,33000,33000,33050,33000,39
20230802,115000,1232096400,33000,33000,33050,33000,286
20230802,114900,1222657400,33000,33050,33050,33000,32
20230802,114800,1221601200,33000,33000,33000,33000,20
20230802,114700,1220941200,33000,33050,33050,33000,385
20230802,114600,1208227400,33050,33050,33050,33050,117
20230802,114500,1204360550,33050,33050,33100,33050,118
20230802,114400,1200458100,33050,33050,33050,33050,17
20230802,114300,1199896250,33050,33050,33100,33050,14
20230802,114200,1199433500,33050,33050,33050,33000,476
20230802,114100,1183702150,33050,33050,33100,33050,97
20230802,114000,1180496250,33050,33050,33100,33050,29
20230802,113900,1179537300,33050,33100,33100,33000,96
20230802,113800,1176363600,33050,33050,33100,33000,1078
20230802,113700,1140735100,33050,33050,33100,33050,133
20230802,113600,1136338350,33050,33050,33100,33050,186
20230802,113500,1130191000,33050,33100,33100,33050,162
20230802,113400,1124834650,33050,33100,33100,33050,34
20230802,113300,1123709750,33100,33100,33150,33100,1530
20230802,113200,1073053900,33100,33100,33150,33100,28
20230802,113100,1072127050,33150,33100,33150,33100,63
20230802,113000,1070041550,33100,33150,33150,33100,67
20230802,112900,1067821200,33100,33150,33150,33100,547
20230802,112800,1049689250,33100,33100,33150,33100,344
20230802,112700,1038301750,33100,33150,33150,33100,111
20230802,112600,1034623800,33150,33100,33150,33100,42
20230802,112500,1033233550,33100,33100,33150,33100,14
20230802,112400,1032770050,33100,33150,33150,33100,232
20230802,112300,1025090450,33100,33150,33150,33100,49
20230802,112200,1023468350,33100,33200,33200,33100,674
20230802,112100,1001124200,33250,33200,33250,33150,163
20230802,112000,995714100,33150,33150,33200,33150,30
20230802,111900,994719550,33150,33200,33200,33150,40
20230802,111800,993391650,33200,33150,33200,33150,47
20230802,111700,991831600,33200,33150,33200,33150,332
20230802,111600,980810450,33200,33200,33200,33150,729
20230802,111500,956642750,33150,33150,33200,33150,37
20230802,111400,955415050,33150,33150,33200,33150,203
20230802,111300,948685350,33150,33150,33200,33150,17
20230802,111200,948121750,33150,33200,33200,33150,35
20230802,111100,946960300,33150,33200,33250,33150,991
20230802,111000,914064650,33200,33200,33200,33200,19
20230802,110900,913433850,33200,33200,33200,33200,56
20230802,110800,911574650,33200,33200,33250,33200,20
20230802,110700,910910500,33200,33250,33250,33200,179
20230802,110600,904966900,33200,33200,33200,33200,1138
20230802,110500,867185300,33200,33200,33200,33200,14
20230802,110400,866720500,33200,33250,33250,33200,54
20230802,110300,864926400,33200,33250,33300,33200,1428
20230802,110200,817445350,33250,33300,33300,33250,157
20230802,110100,812218150,33250,33300,33300,33250,11
20230802,110000,811852300,33250,33250,33300,33250,292
20230802,105900,802130300,33250,33250,33300,33250,35
20230802,105800,800966500,33250,33250,33300,33250,77
20230802,105700,798406200,33250,33250,33300,33250,91
20230802,105600,795377400,33250,33350,33350,33250,154
20230802,105500,790249350,33300,33350,33350,33300,166
20230802,105400,784717550,33350,33350,33400,33350,17
20230802,105300,784150550,33350,33350,33350,33350,73
20230802,105200,781716000,33350,33350,33350,33350,18
20230802,105100,781115700,33350,33300,33400,33300,43
20230802,105000,779680600,33300,33300,33300,33300,336
20230802,104900,768491800,33300,33350,33400,33300,278
20230802,104800,759220650,33350,33350,33400,33350,262
20230802,104700,750482900,33350,33350,33400,33350,20
20230802,104600,749815850,33350,33350,33400,33350,88
20230802,104500,746880900,33350,33350,33350,33350,13
20230802,104400,746447350,33350,33450,33450,33350,211
20230802,104300,739409550,33400,33400,33450,33400,16
20230802,104200,738875000,33400,33350,33400,33350,26
20230802,104100,738007300,33350,33400,33450,33350,21
20230802,104000,737306050,33400,33350,33400,33350,20
20230802,103900,736638100,33400,33350,33450,33350,108
20230802,103800,733029150,33400,33350,33400,33350,212
20230802,103700,725957750,33350,33350,33400,33350,17
20230802,103600,725390750,33350,33400,33400,33350,22
20230802,103500,724656350,33400,33350,33450,33350,67
20230802,103400,722417500,33350,33300,33450,33300,190
20230802,103300,716079600,33300,33350,33350,33300,594
20230802,103200,696284650,33300,33450,33500,33300,28
20230802,103100,695350400,33300,33550,33550,33300,983
20230802,103000,662478050,33550,33600,33600,33550,62
20230802,102900,660395450,33600,33650,33700,33600,371
20230802,102800,647912300,33650,33700,33700,33650,37
20230802,102700,646666150,33700,33700,33700,33650,103
20230802,102600,643195200,33700,33700,33700,33700,135
20230802,102500,638645700,33650,33600,33650,33600,92
20230802,102400,635549950,33600,33550,33600,33550,132
20230802,102300,631114900,33550,33550,33550,33550,1
20230802,102200,631081350,33550,33550,33550,33550,4
20230802,102100,630947150,33600,33600,33600,33600,11
20230802,102000,630577550,33600,33650,33650,33600,7
20230802,101900,630342100,33550,33600,33600,33550,86
20230802,101800,627453350,33600,33550,33650,33550,538
20230802,101700,609377450,33500,33500,33500,33500,67
20230802,101600,607132950,33500,33500,33500,33500,2
20230802,101500,607065950,33400,33400,33400,33400,0
20230802,101400,607065950,33400,33400,33500,33400,391
20230802,101300,593994650,33350,33350,33350,33350,77
20230802,101200,591426700,33400,33450,33450,33400,121
20230802,101100,587383500,33450,33450,33450,33450,0
20230802,101000,587383500,33450,33450,33450,33400,14
20230802,100900,586915400,33400,33400,33400,33400,3
20230802,100800,586815200,33450,33400,33450,33350,120
20230802,100700,582811250,33350,33450,33450,33350,351
20230802,100600,571082000,33400,33400,33400,33400,227
20230802,100500,563500200,33400,33450,33450,33400,153
20230802,100400,558387550,33450,33500,33500,33450,11
20230802,100300,558019200,33450,33500,33500,33450,13
20230802,100200,557583850,33450,33450,33450,33450,15
20230802,100100,557082100,33450,33450,33450,33450,0
20230802,100000,557082100,33450,33500,33500,33450,24
20230802,095900,556278300,33500,33450,33500,33450,112
20230802,095800,552528950,33500,33400,33500,33400,65
20230802,095700,550355850,33450,33400,33450,33400,146
20230802,095600,545478950,33450,33450,33450,33450,121
20230802,095500,541431500,33450,33400,33450,33400,206
20230802,095400,534541100,33450,33450,33450,33400,40
20230802,095300,533204600,33450,33450,33450,33450,3
20230802,095200,533104250,33450,33400,33450,33350,212
20230802,095100,526022250,33400,33350,33450,33350,376
20230802,095000,513476400,33350,33350,33400,33350,1865
20230802,094900,451242150,33400,33400,33400,33400,72
20230802,094800,448837350,33400,33400,33400,33400,100
20230802,094700,445497350,33400,33350,33400,33350,8
20230802,094600,445230300,33400,33400,33400,33400,70
20230802,094500,442892300,33400,33450,33450,33400,223
20230802,094400,435444050,33400,33400,33400,33400,176
20230802,094300,429565650,33400,33400,33400,33400,384
20230802,094200,416740050,33400,33400,33400,33400,9
20230802,094100,416439450,33450,33400,33450,33400,321
20230802,094000,405716550,33400,33450,33450,33400,9
20230802,093900,405415900,33450,33500,33500,33450,78
20230802,093800,402806650,33450,33500,33500,33400,74
20230802,093700,400332350,33500,33450,33500,33400,12
20230802,093600,399931050,33400,33400,33400,33400,141
20230802,093500,395221650,33350,33450,33450,33350,314
20230802,093400,384738250,33450,33450,33450,33400,163
20230802,093300,379286450,33450,33500,33500,33450,268
20230802,093200,370320600,33500,33500,33500,33450,69
20230802,093100,368009700,33500,33400,33500,33400,240
20230802,093000,359982450,33350,33400,33400,33350,10
20230802,092900,359648900,33350,33400,33400,33350,149
20230802,092800,354679000,33400,33400,33400,33350,78
20230802,092700,352075950,33400,33350,33400,33350,6
20230802,092600,351875800,33350,33400,33400,33350,122
20230802,092500,347801150,33350,33450,33450,33350,189
20230802,092400,341484200,33400,33300,33400,33300,134
20230802,092300,337017400,33400,33450,33450,33200,3117
20230802,092200,233151650,33450,33500,33500,33450,748
20230802,092100,208098950,33500,33600,33600,33500,708
20230802,092000,184344300,33600,33600,33600,33600,213
20230802,091900,177187500,33550,33550,33550,33550,139
20230802,091800,172524050,33600,33550,33600,33550,4
20230802,091700,172389800,33600,33650,33650,33600,596
20230802,091600,152354150,33650,33600,33650,33600,176
20230802,091500,146439300,33600,33600,33600,33550,108
20230802,091400,142810650,33600,33550,33600,33550,43
20230802,091300,141367000,33550,33650,33650,33550,606
20230802,091200,121007500,33650,33600,33650,33600,147
20230802,091100,116068100,33600,33700,33750,33600,182
20230802,091000,109941150,33650,33700,33700,33650,291
20230802,090900,100139550,33700,33750,33750,33700,157
20230802,090800,94847650,33700,33700,33700,33700,3
20230802,090700,94746550,33750,33750,33750,33700,223
20230802,090600,87227150,33750,33750,33800,33700,149
20230802,090500,82201100,33750,33650,33750,33650,644
20230802,090400,60476500,33700,33650,33700,33650,195
20230802,090300,53910450,33750,33700,33750,33650,217
20230802,090200,46595300,33700,33650,33700,33600,254
20230802,090100,38049500,33600,33750,33750,33600,390
20230802,090000,24930450,33750,33850,33900,33750,733